Cohort plc (CHRT.L) LSE

1,240.00

-50(-3.88%)

Updated at October 17 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20251,2821,2401,2401,3121,212140,710
October 16, 20251,2761,2901,2901,3021,27486,899
October 15, 20251,3101,2801,2801,3301,28088,040
October 14, 20251,3001,3021,3021,3041,272.71151,212
October 13, 20251,2901,2941,2941,3181,284664,274
October 10, 20251,3161,3041,3041,3521,290.22193,235
October 09, 20251,3121,3421,3421,3781,31263,092
October 08, 20251,3481,3681,3681,3741,296105,062
October 07, 20251,3621,3221,3221,4041,294.97269,156
October 06, 20251,3901,3721,3721,4221,365.6875,361
October 03, 20251,3941,3941,3941,4301,364109,401
October 02, 20251,3101,3961,3961,4001,310147,005
October 01, 20251,4341,3381,3381,4441,314205,419
September 30, 20251,4121,4321,4321,4381,396140,162
September 29, 20251,3781,4001,4001,408.141,338142,166
September 26, 20251,2941,3541,3541,3701,29480,714
September 25, 20251,3781,3301,3301,3981,281324,440
September 24, 20251,3721,3861,3861,4041,310102,180
September 23, 20251,3601,3521,3521,369.391,334163,147
September 22, 20251,3481,3541,3541,3641,325.7198,451
September 19, 20251,3461,3381,3381,362.441,320138,200
September 18, 20251,317.321,3321,3321,3461,31066,747
September 17, 20251,4401,3181,3181,4401,290.54149,594
September 16, 20251,4041,3961,3961,4581,390252,906
September 15, 20251,3621,4501,4501,4581,360199,147
September 12, 20251,3381,3901,3901,3901,288253,874
September 11, 20251,2881,3261,3261,3341,258158,157
September 10, 20251,2541,2741,2741,2881,208109,199
September 09, 20251,2381,2461,2461,2701,190207,743
September 08, 20251,2441,2381,2381,2781,234100,734
September 05, 20251,3321,2421,2421,3501,231.1270,411
September 04, 20251,3001,3301,3301,3461,288238,122
September 03, 20251,2961,3061,3061,320.91,284.956,357
September 02, 20251,3261,2901,2901,3401,260193,708
September 01, 20251,2801,3141,3141,352.741,262234,528
August 29, 20251,2701,2821,2821,3101,270162,723
August 28, 20251,2381,2861,2861,2861,226122,092
August 27, 20251,2741,2441,2441,2741,21880,621
August 26, 20251,2101,2761,2761,2761,202196,363
August 22, 20251,2181,2301,2301,2321,20081,006
August 21, 20251,2261,2041,2041,2301,174129,600
August 20, 20251,2241,2221,210.951,2441,202.279,568
August 19, 20251,2801,2441,232.751,2801,22297,975
August 18, 20251,2671,2781,266.441,3261,234222,710
August 15, 20251,3001,2641,2641,3301,264173,504
August 14, 20251,3281,3061,3061,3281,262109,484
August 13, 20251,3061,2821,2821,3161,27480,114
August 12, 20251,2701,2961,2961,3161,27097,114
August 11, 20251,3421,2841,2841,3501,262263,167
August 08, 20251,3221,3481,3481,3781,32280,344
August 07, 20251,4501,3581,3581,4501,343.74107,451
August 06, 20251,4301,4281,4281,4301,388126,540
August 05, 20251,4041,4081,4081,4641,352181,436
August 04, 20251,3721,3901,3901,4381,360128,905
August 01, 20251,4221,3961,3961,4681,369.68127,994
July 31, 20251,4301,4561,4561,4781,42087,517
July 30, 20251,4301,4221,4221,5001,42287,915
July 29, 20251,4741,4581,4581,503.751,436.92148,378
July 28, 20251,5301,4681,4681,5501,468226,000
July 25, 20251,5481,5321,5321,5841,490126,753
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved